Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.37 | 26.71 | 25.26 | 26.18 | 4,096,907 | +1.21(+4.85%) |
May 23, 2011 | 24.94 | 25.46 | 24.82 | 24.97 | 2,359,265 | -0.29(-1.15%) |
May 20, 2011 | 25.25 | 25.80 | 24.81 | 25.26 | 3,056,053 | -0.09(-0.36%) |
May 19, 2011 | 25.58 | 25.79 | 25.01 | 25.35 | 2,228,519 | -0.15(-0.59%) |
May 18, 2011 | 25.61 | 26.13 | 25.28 | 25.50 | 3,792,768 | +0.22(+0.87%) |
May 17, 2011 | 24.94 | 25.54 | 24.51 | 25.28 | 2,916,623 | +0.22(+0.88%) |
May 16, 2011 | 25.00 | 26.26 | 24.81 | 25.06 | 2,869,403 | -0.19(-0.75%) |
May 13, 2011 | 25.97 | 26.14 | 24.70 | 25.25 | 3,234,416 | -0.47(-1.83%) |
May 12, 2011 | 25.05 | 26.34 | 24.75 | 25.72 | 4,468,057 | +0.01(+0.04%) |
May 11, 2011 | 26.38 | 26.72 | 25.31 | 25.71 | 4,560,042 | -1.00(-3.74%) |
May 10, 2011 | 27.07 | 27.23 | 26.50 | 26.71 | 3,235,859 | -0.27(-1.00%) |
May 09, 2011 | 28.10 | 28.49 | 26.05 | 26.98 | 6,023,292 | -0.72(-2.60%) |
May 06, 2011 | 27.46 | 28.60 | 27.28 | 27.70 | 4,148,841 | +0.55(+2.03%) |
May 05, 2011 | 27.97 | 28.69 | 26.48 | 27.15 | 7,368,346 | -1.34(-4.70%) |
May 04, 2011 | 28.67 | 29.04 | 27.88 | 28.49 | 4,624,901 | -0.24(-0.84%) |
May 03, 2011 | 29.71 | 29.94 | 28.10 | 28.73 | 5,773,505 | -1.15(-3.85%) |
May 02, 2011 | 30.22 | 30.23 | 29.43 | 29.88 | 4,907,763 | -1.83(-5.77%) |
Apr 29, 2011 | 31.70 | 32.09 | 30.96 | 31.71 | 2,576,460 | +0.01(+0.03%) |
Apr 28, 2011 | 32.56 | 33.10 | 31.41 | 31.70 | 4,103,685 | -0.51(-1.58%) |
Apr 27, 2011 | 31.35 | 32.53 | 30.26 | 32.21 | 4,276,890 | +1.14(+3.67%) |
Apr 26, 2011 | 30.69 | 31.85 | 30.46 | 31.07 | 4,274,733 | +0.22(+0.71%) |
Apr 25, 2011 | 31.92 | 32.18 | 30.40 | 30.85 | 3,730,904 | -1.20(-3.74%) |
Apr 21, 2011 | 31.91 | 32.38 | 31.24 | 32.05 | 3,048,279 | +0.44(+1.39%) |
Apr 20, 2011 | 31.78 | 32.46 | 31.47 | 31.61 | 3,496,984 | +0.50(+1.61%) |
Apr 19, 2011 | 30.66 | 31.20 | 30.20 | 31.11 | 3,485,955 | +0.48(+1.57%) |
Apr 18, 2011 | 31.10 | 31.24 | 29.71 | 30.63 | 5,177,198 | -0.67(-2.14%) |
Apr 15, 2011 | 32.81 | 33.55 | 31.20 | 31.30 | 10,404,007 | +0.22(+0.71%) |
Apr 14, 2011 | 33.84 | 33.84 | 30.50 | 31.08 | 17,127,320 | -2.68(-7.94%) |
Apr 13, 2011 | 35.23 | 35.23 | 33.25 | 33.76 | 4,349,075 | -0.85(-2.46%) |
Apr 12, 2011 | 35.43 | 36.00 | 34.12 | 34.61 | 3,471,241 | -0.97(-2.73%) |
Apr 11, 2011 | 36.99 | 37.35 | 35.02 | 35.58 | 4,067,351 | -1.11(-3.03%) |
Apr 08, 2011 | 36.80 | 37.47 | 36.29 | 36.69 | 2,947,849 | +0.63(+1.75%) |
Apr 07, 2011 | 36.14 | 36.84 | 35.50 | 36.06 | 2,268,093 | -0.07(-0.19%) |
Apr 06, 2011 | 37.19 | 37.59 | 35.55 | 36.13 | 3,774,955 | -0.58(-1.58%) |
Apr 05, 2011 | 34.81 | 36.99 | 34.57 | 36.71 | 4,720,202 | +1.86(+5.34%) |
Apr 04, 2011 | 34.60 | 35.50 | 34.57 | 34.85 | 2,071,873 | +0.63(+1.84%) |
Apr 01, 2011 | 34.60 | 34.67 | 33.80 | 34.22 | 2,534,538 | -0.56(-1.61%) |
Mar 31, 2011 | 35.57 | 35.80 | 34.78 | 34.78 | 2,318,780 | -0.19(-0.54%) |
Mar 30, 2011 | 34.70 | 35.06 | 33.72 | 34.97 | 2,969,874 | +0.88(+2.58%) |
Mar 29, 2011 | 33.36 | 34.48 | 33.03 | 34.09 | 2,530,064 | +0.57(+1.70%) |
Mar 28, 2011 | 33.72 | 34.28 | 33.31 | 33.52 | 2,556,255 | -1.02(-2.95%) |
Mar 25, 2011 | 34.97 | 35.32 | 34.21 | 34.54 | 3,329,379 | -0.13(-0.37%) |
Mar 24, 2011 | 35.45 | 36.07 | 34.37 | 34.67 | 5,627,273 | -0.47(-1.34%) |
Mar 23, 2011 | 34.07 | 35.50 | 33.73 | 35.14 | 5,368,527 | +1.35(+4.00%) |
Mar 22, 2011 | 33.13 | 34.10 | 32.70 | 33.79 | 3,532,928 | +0.33(+0.99%) |
Mar 21, 2011 | 33.05 | 33.68 | 32.76 | 33.46 | 4,594,000 | +2.02(+6.42%) |
Mar 18, 2011 | 30.12 | 32.39 | 30.10 | 31.44 | 11,147,128 | +1.85(+6.25%) |
Mar 17, 2011 | 30.51 | 31.02 | 29.57 | 29.59 | 4,954,196 | -0.99(-3.24%) |
Mar 16, 2011 | 31.78 | 32.09 | 30.03 | 30.58 | 5,211,852 | -0.93(-2.95%) |
Mar 15, 2011 | 30.50 | 31.87 | 30.50 | 31.51 | 5,636,019 | -0.57(-1.78%) |
Mar 14, 2011 | 33.24 | 33.40 | 31.25 | 32.08 | 4,994,740 | -1.05(-3.17%) |
Mar 11, 2011 | 31.00 | 33.54 | 30.91 | 33.13 | 4,365,631 | +1.43(+4.51%) |
Mar 10, 2011 | 32.86 | 32.87 | 31.67 | 31.70 | 5,974,852 | -2.37(-6.96%) |
Mar 09, 2011 | 35.38 | 35.47 | 33.71 | 34.07 | 3,843,619 | -0.72(-2.07%) |
Mar 08, 2011 | 34.11 | 35.45 | 32.94 | 34.79 | 3,959,798 | +0.76(+2.23%) |
Mar 07, 2011 | 35.40 | 35.66 | 33.36 | 34.03 | 4,366,685 | -0.67(-1.93%) |
Mar 04, 2011 | 35.23 | 35.41 | 34.19 | 34.70 | 4,170,311 | +0.20(+0.58%) |
Mar 03, 2011 | 32.50 | 34.59 | 32.17 | 34.50 | 5,158,197 | +1.42(+4.29%) |
Mar 02, 2011 | 32.99 | 33.17 | 32.44 | 33.08 | 3,476,211 | +0.22(+0.67%) |